Indicators

Global Materials Ishares ETF (NY: MXI )

84.98 +0.20 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	55.87	56.02	55.78	55.79	5,308	-0.56(-1.00%)
Sep 27, 2018	56.31	56.46	56.21	56.35	5,377	-0.22(-0.38%)
Sep 26, 2018	56.58	56.79	56.39	56.57	7,751	-0.35(-0.61%)
Sep 25, 2018	56.98	56.99	56.70	56.92	34,244	+0.29(+0.51%)
Sep 24, 2018	57.13	57.13	56.61	56.63	20,117	-0.50(-0.87%)
Sep 21, 2018	57.20	57.20	56.95	57.12	8,686	+0.32(+0.57%)
Sep 20, 2018	56.80	56.97	56.63	56.80	11,459	+0.51(+0.91%)
Sep 19, 2018	55.74	56.29	55.74	56.29	8,376	+0.96(+1.74%)
Sep 18, 2018	55.23	55.37	55.06	55.33	10,202	+0.56(+1.03%)
Sep 17, 2018	54.65	54.88	54.65	54.76	2,957	+0.23(+0.42%)
Sep 14, 2018	54.63	54.67	54.31	54.53	26,060	+0.02(+0.03%)
Sep 13, 2018	54.49	54.52	54.28	54.51	19,041	+0.60(+1.11%)
Sep 12, 2018	53.76	54.07	53.64	53.92	8,951	+0.15(+0.28%)
Sep 11, 2018	53.34	53.77	53.18	53.77	24,530	+0.10(+0.19%)
Sep 10, 2018	53.99	53.99	53.66	53.67	29,555	-0.16(-0.29%)
Sep 07, 2018	53.60	53.88	53.43	53.82	26,181	-0.41(-0.76%)
Sep 06, 2018	54.31	54.55	53.87	54.24	155,465	+0.02(+0.04%)
Sep 05, 2018	54.26	54.37	53.94	54.22	27,614	-0.18(-0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.